Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 140920C00027500 C 09/20/14 27.5 18.00 18.60
CTRX 140920C00030000 C 09/20/14 30.0 15.20 16.10
CTRX 140920C00032500 C 09/20/14 32.5 12.70 13.60
CTRX 140920C00035000 C 09/20/14 35.0 9.10 11.10
CTRX 140920C00037500 C 09/20/14 37.5 8.00 8.60
CTRX 140920C00040000 C 09/20/14 40.0 5.60 6.10
CTRX 140920C00042500 C 09/20/14 42.5 3.10 3.60
CTRX 140920C00045000 C 09/20/14 45.0 0.70 1.05
CTRX 140920C00047500 C 09/20/14 47.5 0.00 0.05
CTRX 140920C00050000 C 09/20/14 50.0 0.00 0.05
CTRX 140920C00052500 C 09/20/14 52.5 0.00 0.05
CTRX 140920C00055000 C 09/20/14 55.0 0.00 0.05
CTRX 140920C00057500 C 09/20/14 57.5 0.00 0.05
CTRX 140920C00060000 C 09/20/14 60.0 0.00 0.05
CTRX 140920P00027500 P 09/20/14 27.5 0.00 0.05
CTRX 140920P00030000 P 09/20/14 30.0 0.00 0.05
CTRX 140920P00032500 P 09/20/14 32.5 0.00 0.05
CTRX 140920P00035000 P 09/20/14 35.0 0.00 0.05
CTRX 140920P00037500 P 09/20/14 37.5 0.00 0.05
CTRX 140920P00040000 P 09/20/14 40.0 0.00 0.05
CTRX 140920P00042500 P 09/20/14 42.5 0.00 0.05
CTRX 140920P00045000 P 09/20/14 45.0 0.00 0.05
CTRX 140920P00047500 P 09/20/14 47.5 1.45 1.90
CTRX 140920P00050000 P 09/20/14 50.0 3.90 4.40
CTRX 140920P00052500 P 09/20/14 52.5 6.40 6.90
CTRX 140920P00055000 P 09/20/14 55.0 8.40 9.40
CTRX 140920P00057500 P 09/20/14 57.5 11.00 11.90
CTRX 140920P00060000 P 09/20/14 60.0 13.50 14.40
CTRX 141018C00025000 C 10/18/14 25.0 20.50 21.10
CTRX 141018C00030000 C 10/18/14 30.0 15.50 16.10
CTRX 141018C00032500 C 10/18/14 32.5 13.00 13.60
CTRX 141018C00035000 C 10/18/14 35.0 10.50 11.10
CTRX 141018C00037500 C 10/18/14 37.5 8.00 8.60
CTRX 141018C00040000 C 10/18/14 40.0 5.50 6.10
CTRX 141018C00042500 C 10/18/14 42.5 3.20 3.80
CTRX 141018C00045000 C 10/18/14 45.0 1.55 1.70
CTRX 141018C00047500 C 10/18/14 47.5 0.40 0.55
CTRX 141018C00050000 C 10/18/14 50.0 0.10 0.15
CTRX 141018C00052500 C 10/18/14 52.5 0.00 0.05
CTRX 141018C00055000 C 10/18/14 55.0 0.00 0.05
CTRX 141018C00057500 C 10/18/14 57.5 0.00 0.05
CTRX 141018C00060000 C 10/18/14 60.0 0.00 0.05
CTRX 141018C00065000 C 10/18/14 65.0 0.00 0.05
CTRX 141018P00025000 P 10/18/14 25.0 0.00 0.05
CTRX 141018P00030000 P 10/18/14 30.0 0.00 0.05
CTRX 141018P00032500 P 10/18/14 32.5 0.00 0.05
CTRX 141018P00035000 P 10/18/14 35.0 0.00 0.05
CTRX 141018P00037500 P 10/18/14 37.5 0.00 0.05
CTRX 141018P00040000 P 10/18/14 40.0 0.05 0.15
CTRX 141018P00042500 P 10/18/14 42.5 0.10 0.35
CTRX 141018P00045000 P 10/18/14 45.0 0.75 0.85
CTRX 141018P00047500 P 10/18/14 47.5 2.00 2.25
CTRX 141018P00050000 P 10/18/14 50.0 4.00 4.60
CTRX 141018P00052500 P 10/18/14 52.5 6.40 7.00
CTRX 141018P00055000 P 10/18/14 55.0 8.90 9.40
CTRX 141018P00057500 P 10/18/14 57.5 11.40 11.90
CTRX 141018P00060000 P 10/18/14 60.0 13.90 14.40
CTRX 141018P00065000 P 10/18/14 65.0 18.90 19.40
CTRX 150117C00020000 C 01/17/15 20.0 25.40 26.20
CTRX 150117C00022500 C 01/17/15 22.5 22.90 23.70
CTRX 150117C00025000 C 01/17/15 25.0 20.40 21.20
CTRX 150117C00027500 C 01/17/15 27.5 17.90 18.70
CTRX 150117C00030000 C 01/17/15 30.0 15.50 16.20
CTRX 150117C00032500 C 01/17/15 32.5 13.00 13.80
CTRX 150117C00035000 C 01/17/15 35.0 10.70 11.50
CTRX 150117C00037500 C 01/17/15 37.5 8.50 9.30
CTRX 150117C00040000 C 01/17/15 40.0 6.40 7.10
CTRX 150117C00042500 C 01/17/15 42.5 4.60 5.40
CTRX 150117C00045000 C 01/17/15 45.0 3.10 3.50
CTRX 150117C00047500 C 01/17/15 47.5 1.95 2.25
CTRX 150117C00050000 C 01/17/15 50.0 1.25 1.40
CTRX 150117C00052500 C 01/17/15 52.5 0.65 1.00
CTRX 150117C00055000 C 01/17/15 55.0 0.40 0.55
CTRX 150117C00057500 C 01/17/15 57.5 0.15 0.35
CTRX 150117C00060000 C 01/17/15 60.0 0.05 0.20
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.10
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.10
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.10
CTRX 150117P00030000 P 01/17/15 30.0 0.00 0.10
CTRX 150117P00032500 P 01/17/15 32.5 0.00 0.20
CTRX 150117P00035000 P 01/17/15 35.0 0.10 0.35
CTRX 150117P00037500 P 01/17/15 37.5 0.30 0.55
CTRX 150117P00040000 P 01/17/15 40.0 0.60 0.95
CTRX 150117P00042500 P 01/17/15 42.5 1.20 1.60
CTRX 150117P00045000 P 01/17/15 45.0 2.20 2.55
CTRX 150117P00047500 P 01/17/15 47.5 3.40 3.90
CTRX 150117P00050000 P 01/17/15 50.0 5.10 5.80
CTRX 150117P00052500 P 01/17/15 52.5 7.00 7.80
CTRX 150117P00055000 P 01/17/15 55.0 9.20 10.00
CTRX 150117P00057500 P 01/17/15 57.5 11.60 12.30
CTRX 150117P00060000 P 01/17/15 60.0 13.90 14.60
CTRX 150117P00062500 P 01/17/15 62.5 16.30 17.00
CTRX 150117P00065000 P 01/17/15 65.0 18.90 19.40
CTRX 150117P00070000 P 01/17/15 70.0 23.90 24.40
CTRX 150117P00075000 P 01/17/15 75.0 28.90 29.40
CTRX 150117P00080000 P 01/17/15 80.0 33.90 34.40
CTRX 150417C00027500 C 04/17/15 27.5 17.90 18.90
CTRX 150417C00030000 C 04/17/15 30.0 15.30 16.60
CTRX 150417C00032500 C 04/17/15 32.5 13.40 14.30
CTRX 150417C00035000 C 04/17/15 35.0 11.20 12.10
CTRX 150417C00037500 C 04/17/15 37.5 9.00 10.10
CTRX 150417C00040000 C 04/17/15 40.0 7.10 8.30
CTRX 150417C00042500 C 04/17/15 42.5 5.50 6.50
CTRX 150417C00045000 C 04/17/15 45.0 4.10 5.00
CTRX 150417C00047500 C 04/17/15 47.5 3.00 3.80
CTRX 150417C00050000 C 04/17/15 50.0 2.05 2.80
CTRX 150417C00052500 C 04/17/15 52.5 1.40 1.90
CTRX 150417C00055000 C 04/17/15 55.0 0.90 1.30
CTRX 150417C00057500 C 04/17/15 57.5 0.55 0.90
CTRX 150417C00060000 C 04/17/15 60.0 0.20 0.70
CTRX 150417C00065000 C 04/17/15 65.0 0.05 0.35
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.20
CTRX 150417P00030000 P 04/17/15 30.0 0.10 0.35
CTRX 150417P00032500 P 04/17/15 32.5 0.25 0.50
CTRX 150417P00035000 P 04/17/15 35.0 0.50 0.80
CTRX 150417P00037500 P 04/17/15 37.5 0.75 1.20
CTRX 150417P00040000 P 04/17/15 40.0 1.35 1.90
CTRX 150417P00042500 P 04/17/15 42.5 2.10 2.70
CTRX 150417P00045000 P 04/17/15 45.0 3.10 3.70
CTRX 150417P00047500 P 04/17/15 47.5 4.40 5.20
CTRX 150417P00050000 P 04/17/15 50.0 5.90 6.60
CTRX 150417P00052500 P 04/17/15 52.5 7.60 8.60
CTRX 150417P00055000 P 04/17/15 55.0 9.60 10.50
CTRX 150417P00057500 P 04/17/15 57.5 11.80 12.70
CTRX 150417P00060000 P 04/17/15 60.0 14.10 15.00
CTRX 150417P00065000 P 04/17/15 65.0 19.00 19.70
CTRX 160115C00020000 C 01/15/16 20.0 25.60 26.80
CTRX 160115C00022500 C 01/15/16 22.5 23.00 24.50
CTRX 160115C00025000 C 01/15/16 25.0 20.80 22.30
CTRX 160115C00027500 C 01/15/16 27.5 18.70 20.20
CTRX 160115C00030000 C 01/15/16 30.0 16.60 18.00
CTRX 160115C00032500 C 01/15/16 32.5 14.60 16.00
CTRX 160115C00035000 C 01/15/16 35.0 12.70 14.10
CTRX 160115C00037500 C 01/15/16 37.5 11.00 12.30
CTRX 160115C00040000 C 01/15/16 40.0 9.40 10.70
CTRX 160115C00042500 C 01/15/16 42.5 7.90 9.30
CTRX 160115C00045000 C 01/15/16 45.0 6.60 7.90
CTRX 160115C00047500 C 01/15/16 47.5 5.50 6.70
CTRX 160115C00050000 C 01/15/16 50.0 4.50 5.70
CTRX 160115C00052500 C 01/15/16 52.5 3.50 4.80
CTRX 160115C00055000 C 01/15/16 55.0 2.95 3.90
CTRX 160115C00057500 C 01/15/16 57.5 2.35 3.20
CTRX 160115C00060000 C 01/15/16 60.0 1.85 2.85
CTRX 160115C00062500 C 01/15/16 62.5 1.20 2.35
CTRX 160115C00065000 C 01/15/16 65.0 0.90 2.00
CTRX 160115C00070000 C 01/15/16 70.0 0.65 1.15
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.25
CTRX 160115P00022500 P 01/15/16 22.5 0.10 0.45
CTRX 160115P00025000 P 01/15/16 25.0 0.20 0.65
CTRX 160115P00027500 P 01/15/16 27.5 0.40 0.95
CTRX 160115P00030000 P 01/15/16 30.0 0.70 1.35
CTRX 160115P00032500 P 01/15/16 32.5 1.20 1.85
CTRX 160115P00035000 P 01/15/16 35.0 1.60 2.45
CTRX 160115P00037500 P 01/15/16 37.5 2.30 3.20
CTRX 160115P00040000 P 01/15/16 40.0 3.40 4.00
CTRX 160115P00042500 P 01/15/16 42.5 4.10 5.00
CTRX 160115P00045000 P 01/15/16 45.0 5.30 6.30
CTRX 160115P00047500 P 01/15/16 47.5 6.50 7.50
CTRX 160115P00050000 P 01/15/16 50.0 8.00 9.00
CTRX 160115P00052500 P 01/15/16 52.5 9.60 10.70
CTRX 160115P00055000 P 01/15/16 55.0 11.30 12.40
CTRX 160115P00057500 P 01/15/16 57.5 13.20 14.40
CTRX 160115P00060000 P 01/15/16 60.0 15.20 16.30
CTRX 160115P00062500 P 01/15/16 62.5 17.30 18.50
CTRX 160115P00065000 P 01/15/16 65.0 19.50 20.70
CTRX 160115P00070000 P 01/15/16 70.0 24.20 25.20

OPRA data is delayed 15 minutes.